Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/02/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
06/02/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
05/02/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
04/02/2015 |
9.83
|
1,000 | 10.29 | 10.29 | 9.83 | 0 | 0 | 0 |
03/02/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
02/02/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
30/01/2015 |
10.29
|
200 | 9.38 | 10.29 | 10.29 | 0 | 0 | 0 |
29/01/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
28/01/2015 |
9.38
|
100 | 10.36 | 10.36 | 9.38 | 0 | 100 | -0.0 |
27/01/2015 |
10.36
|
100 | 9.46 | 10.36 | 10.36 | 0 | 0 | 0 |
26/01/2015 |
9.46
|
300 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
23/01/2015 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
22/01/2015 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
21/01/2015 |
9.46
|
300 | 8.93 | 9.46 | 9.00 | 0 | 100 | -0.0 |
20/01/2015 |
8.93
|
100 | 9.91 | 9.91 | 8.93 | 0 | 100 | -0.0 |
19/01/2015 |
9.91
|
100 | 10.97 | 10.97 | 9.91 | 0 | 100 | -0.0 |
16/01/2015 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
15/01/2015 |
10.97
|
1,100 | 10.21 | 10.97 | 10.36 | 0 | 100 | -0.0 |
14/01/2015 |
10.21
|
500 | 11.27 | 11.27 | 10.21 | 0 | 100 | -0.0 |
13/01/2015 |
11.27
|
100 | 10.67 | 11.27 | 11.27 | 0 | 0 | 0 |
12/01/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
09/01/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
08/01/2015 |
10.67
|
600 | 11.04 | 11.88 | 9.99 | 0 | 100 | -0.0 |
07/01/2015 |
11.04
|
200 | 10.14 | 11.04 | 9.23 | 0 | 100 | -0.0 |
06/01/2015 |
10.14
|
600 | 9.23 | 10.14 | 8.55 | 0 | 100 | -0.0 |
05/01/2015 |
9.23
|
100 | 10.21 | 10.21 | 9.23 | 0 | 100 | -0.0 |
31/12/2014 |
10.21
|
200 | 9.30 | 10.21 | 8.55 | 0 | 100 | -0.0 |
30/12/2014 |
9.30
|
100 | 10.21 | 10.21 | 9.30 | 0 | 100 | -0.0 |
29/12/2014 |
10.21
|
200 | 10.14 | 10.21 | 9.23 | 0 | 100 | -0.0 |
26/12/2014 |
10.14
|
100 | 11.20 | 11.20 | 10.14 | 0 | 100 | -0.0 |
25/12/2014 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/12/2014 |
11.20
|
200 | 10.21 | 11.20 | 10.29 | 0 | 100 | -0.0 |
23/12/2014 |
10.21
|
100 | 11.35 | 11.35 | 10.21 | 0 | 100 | -0.0 |
22/12/2014 |
11.35
|
2,000 | 11.50 | 11.50 | 10.36 | 1,900 | 100 | 0.0 |
19/12/2014 |
11.50
|
5,300 | 11.73 | 11.73 | 10.59 | 5,200 | 100 | 0.1 |
18/12/2014 |
11.73
|
35,000 | 11.65 | 11.73 | 11.73 | 0 | 100 | -0.0 |
17/12/2014 |
11.65
|
81,900 | 11.50 | 11.80 | 11.57 | 30,000 | 0 | 0.5 |
16/12/2014 |
11.50
|
47,500 | 11.57 | 11.57 | 11.50 | 15,300 | 0 | 0.2 |
15/12/2014 |
11.57
|
185,700 | 11.35 | 11.57 | 11.42 | 0 | 0 | 0 |
12/12/2014 |
11.35
|
3,200 | 11.20 | 11.35 | 11.35 | 0 | 0 | 0 |
11/12/2014 |
11.20
|
900 | 11.04 | 11.20 | 11.20 | 0 | 0 | 0 |
10/12/2014 |
11.04
|
600 | 10.06 | 11.04 | 9.08 | 0 | 100 | -0.0 |
09/12/2014 |
10.06
|
500 | 9.15 | 10.06 | 8.25 | 0 | 100 | -0.0 |
08/12/2014 |
9.15
|
100 | 10.14 | 10.14 | 9.15 | 0 | 100 | -0.0 |
05/12/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
04/12/2014 |
10.14
|
2,100 | 10.14 | 10.89 | 9.15 | 0 | 100 | -0.0 |
03/12/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
02/12/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
01/12/2014 |
10.14
|
100 | 11.20 | 11.20 | 10.14 | 0 | 100 | -0.0 |
28/11/2014 |
11.20
|
110 | 10.36 | 11.20 | 11.20 | 0 | 10 | -0.0 |
27/11/2014 |
10.36
|
400 | 10.36 | 10.36 | 10.36 | 0 | 400 | -0.0 |
26/11/2014 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
25/11/2014 |
10.36
|
500 | 9.46 | 10.36 | 9.76 | 0 | 0 | 0 |
24/11/2014 |
9.46
|
200 | 8.62 | 9.46 | 9.46 | 0 | 0 | 0 |
21/11/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
20/11/2014 |
8.62
|
100 | 9.53 | 9.53 | 8.62 | 0 | 100 | -0.0 |
19/11/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
18/11/2014 |
9.53
|
100 | 10.59 | 10.59 | 9.53 | 0 | 100 | -0.0 |
17/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
14/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
13/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
12/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
11/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
10/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
07/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
06/11/2014 |
10.59
|
500 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
05/11/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
04/11/2014 |
10.59
|
2,000 | 10.59 | 10.59 | 9.61 | 0 | 100 | -0.0 |
03/11/2014 |
10.59
|
200 | 10.97 | 10.97 | 9.91 | 0 | 100 | -0.0 |
31/10/2014 |
10.97
|
300 | 9.99 | 10.97 | 9.00 | 0 | 100 | -0.0 |
30/10/2014 |
9.99
|
300 | 9.08 | 9.99 | 8.17 | 0 | 100 | -0.0 |
29/10/2014 |
9.08
|
200 | 9.91 | 9.91 | 9.08 | 0 | 100 | -0.0 |
28/10/2014 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 100 | -0.0 |
27/10/2014 |
9.91
|
100 | 10.97 | 10.97 | 9.91 | 0 | 100 | -0.0 |
24/10/2014 |
10.97
|
1,500 | 11.12 | 11.12 | 10.97 | 1,500 | 0 | 0.0 |
23/10/2014 |
11.12
|
100 | 11.04 | 11.12 | 11.12 | 0 | 0 | 0 |
22/10/2014 |
11.04
|
2,800 | 11.35 | 11.35 | 11.04 | 2,500 | 0 | 0.0 |
21/10/2014 |
11.35
|
8,600 | 11.50 | 11.50 | 11.35 | 8,200 | 0 | 0.1 |
20/10/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/10/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
16/10/2014 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
15/10/2014 |
11.50
|
248,600 | 11.42 | 11.50 | 11.35 | 5,100 | 0 | 0.1 |
14/10/2014 |
11.42
|
6,010 | 11.42 | 11.42 | 11.42 | 6,000 | 0 | 0.1 |
13/10/2014 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
10/10/2014 |
11.42
|
3,100 | 11.42 | 11.57 | 11.42 | 3,100 | 0 | 0.0 |
09/10/2014 |
11.42
|
10,400 | 11.57 | 11.57 | 11.42 | 6,700 | 0 | 0.1 |
08/10/2014 |
11.57
|
19,900 | 11.57 | 11.57 | 11.57 | 19,700 | 0 | 0.3 |
07/10/2014 |
11.57
|
33,300 | 11.50 | 11.57 | 11.57 | 20,000 | 0 | 0.3 |
06/10/2014 |
11.50
|
76,401 | 10.97 | 12.03 | 11.04 | 20,000 | 0 | 0.3 |
03/10/2014 |
10.97
|
57,100 | 11.35 | 11.50 | 10.97 | 27,000 | 0 | 0.4 |
02/10/2014 |
11.35
|
33,600 | 12.56 | 12.63 | 11.35 | 31,400 | 0 | 0.5 |
01/10/2014 |
12.56
|
2,200 | 12.63 | 12.63 | 12.56 | 2,200 | 0 | 0.0 |
30/09/2014 |
12.63
|
1,000 | 12.56 | 12.63 | 12.63 | 1,000 | 0 | 0.0 |
29/09/2014 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
26/09/2014 |
12.56
|
1,000 | 12.56 | 12.56 | 12.56 | 1,000 | 0 | 0.0 |
25/09/2014 |
12.56
|
100 | 12.63 | 12.63 | 12.56 | 100 | 0 | 0.0 |
24/09/2014 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
23/09/2014 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
22/09/2014 |
12.63
|
1,060 | 12.63 | 12.63 | 12.63 | 1,000 | 0 | 0.0 |